AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
24.09
+0.15 (0.64%)
Mar 25, 2026, 4:00 PM EDT - Market closed
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.64% | 357 |
| Mar 24, 2026 | 23.84 | 24.01 | 23.84 | 23.94 | 23.94 | -1.19% | 459 |
| Mar 23, 2026 | 24.44 | 24.44 | 24.23 | 24.23 | 24.23 | 1.46% | 178 |
| Mar 20, 2026 | 23.90 | 23.90 | 23.88 | 23.88 | 23.88 | -2.57% | 2,710 |
| Mar 19, 2026 | 24.26 | 24.51 | 24.26 | 24.51 | 24.51 | -0.60% | 1,371 |
| Mar 18, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.02% | 111 |
| Mar 17, 2026 | 24.89 | 24.92 | 24.89 | 24.91 | 24.91 | 0.33% | 1,440 |
| Mar 16, 2026 | 24.78 | 24.83 | 24.78 | 24.83 | 24.83 | 1.02% | 7,779 |
| Mar 13, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.82% | 194 |
| Mar 12, 2026 | 24.91 | 24.91 | 24.78 | 24.78 | 24.78 | -1.45% | 155 |
| Mar 11, 2026 | 25.10 | 25.15 | 25.08 | 25.15 | 25.15 | -0.01% | 1,420 |
| Mar 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.07% | 290 |
| Mar 9, 2026 | 24.73 | 25.17 | 24.73 | 25.17 | 25.16 | 1.80% | 1,405 |
| Mar 6, 2026 | 24.66 | 25.01 | 24.66 | 24.72 | 24.72 | -1.47% | 522 |
| Mar 5, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.70% | 267 |
| Mar 4, 2026 | 25.16 | 25.32 | 25.16 | 25.27 | 25.27 | 0.70% | 1,436 |
| Mar 3, 2026 | 24.85 | 25.12 | 24.82 | 25.09 | 25.09 | -1.54% | 3,581 |
| Mar 2, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 0.52% | 1,961 |
| Feb 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.46% | 250 |
| Feb 26, 2026 | 25.25 | 25.47 | 25.25 | 25.47 | 25.47 | -0.32% | 2,052 |
| Feb 25, 2026 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 1.10% | 2,018 |
| Feb 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.91% | 178 |
| Feb 23, 2026 | 25.37 | 25.37 | 25.04 | 25.04 | 25.04 | -1.29% | 187 |
| Feb 20, 2026 | 25.39 | 25.43 | 25.37 | 25.37 | 25.37 | -0.12% | 2,770 |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.37% | 89 |
| Feb 18, 2026 | 25.35 | 25.35 | 25.16 | 25.30 | 25.30 | 0.89% | 2,832 |
| Feb 17, 2026 | 25.15 | 25.15 | 25.08 | 25.08 | 25.08 | 0.17% | 1,099 |
| Feb 13, 2026 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | -0.16% | 1,687 |
| Feb 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.57% | 119 |
| Feb 11, 2026 | 25.42 | 25.55 | 25.42 | 25.48 | 25.48 | -0.23% | 2,603 |
| Feb 10, 2026 | 25.76 | 25.76 | 25.54 | 25.54 | 25.54 | -1.12% | 582 |
| Feb 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.33% | 216 |
| Feb 6, 2026 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 3.38% | 583 |
| Feb 5, 2026 | 25.03 | 25.03 | 24.66 | 24.66 | 24.66 | -2.70% | 952 |
| Feb 4, 2026 | 25.85 | 25.85 | 25.30 | 25.34 | 25.34 | -1.55% | 1,751 |
| Feb 3, 2026 | 25.48 | 25.74 | 25.48 | 25.74 | 25.74 | -0.64% | 4,971 |
| Feb 2, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.09% | 91 |
| Jan 30, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.10% | 152 |
| Jan 29, 2026 | 26.37 | 26.37 | 26.22 | 26.22 | 26.22 | -0.24% | 1,006 |
| Jan 28, 2026 | 26.52 | 26.52 | 26.19 | 26.28 | 26.28 | -0.58% | 4,510 |
| Jan 27, 2026 | 26.42 | 26.43 | 26.41 | 26.43 | 26.43 | 1.05% | 2,102 |
| Jan 26, 2026 | 25.97 | 26.19 | 25.97 | 26.16 | 26.16 | 0.62% | 1,884 |
| Jan 23, 2026 | 26.02 | 26.07 | 25.99 | 26.00 | 26.00 | -0.25% | 5,780 |
| Jan 22, 2026 | 26.10 | 26.10 | 26.07 | 26.07 | 26.07 | -0.12% | 1,186 |
| Jan 21, 2026 | 26.11 | 26.12 | 26.10 | 26.10 | 26.10 | 0.36% | 5,171 |
| Jan 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.16% | 161 |
| Jan 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.82% | 180 |
| Jan 15, 2026 | 26.57 | 26.57 | 26.36 | 26.36 | 26.36 | 0.10% | 1,211 |
| Jan 14, 2026 | 26.35 | 26.35 | 26.34 | 26.34 | 26.34 | -0.82% | 3,921 |
| Jan 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.12% | 65 |